Delta Air Lines (NY: DAL )

48.23 USD +0.17 (+0.35%)
Official Closing Price Updated: 7:59 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 55.61 56.13 54.68 54.73 8,699,512 -0.39(-0.71%)
Oct 30, 2018 53.39 55.22 53.38 55.12 7,525,749 +1.70(+3.18%)
Oct 29, 2018 54.15 54.77 52.55 53.42 10,819,878 +0.14(+0.26%)
Oct 26, 2018 53.31 54.19 52.14 53.28 9,573,000 -0.43(-0.80%)
Oct 25, 2018 51.41 53.96 51.36 53.71 9,173,688 +2.20(+4.27%)
Oct 24, 2018 53.50 53.60 51.37 51.51 6,759,168 -1.94(-3.63%)
Oct 23, 2018 53.30 53.65 52.03 53.45 7,679,771 -0.79(-1.46%)
Oct 22, 2018 53.54 54.43 53.30 54.24 6,174,222 +0.85(+1.59%)
Oct 19, 2018 53.13 53.58 52.76 53.39 4,989,800 +0.26(+0.49%)
Oct 18, 2018 54.29 54.30 52.96 53.13 5,871,178 -1.17(-2.15%)
Oct 17, 2018 54.93 55.28 53.70 54.30 9,184,084 +1.19(+2.24%)
Oct 16, 2018 52.06 53.22 52.02 53.11 6,682,155 +1.27(+2.45%)
Oct 15, 2018 52.00 52.50 51.76 51.84 6,494,511 -0.21(-0.40%)
Oct 12, 2018 52.56 52.71 51.36 52.05 9,677,200 +0.57(+1.11%)
Oct 11, 2018 51.50 52.60 50.67 51.48 15,887,295 +1.77(+3.56%)
Oct 10, 2018 50.73 50.83 49.68 49.71 13,080,799 -1.15(-2.26%)
Oct 09, 2018 52.53 52.93 50.76 50.86 8,284,472 -1.28(-2.45%)
Oct 08, 2018 52.37 52.71 51.61 52.14 5,494,584 -0.56(-1.06%)
Oct 05, 2018 53.74 53.86 52.54 52.70 5,621,800 -0.86(-1.61%)
Oct 04, 2018 54.25 54.43 53.04 53.56 7,681,069 -0.76(-1.40%)
Oct 03, 2018 54.99 55.20 54.25 54.32 6,965,719 -0.37(-0.68%)
Oct 02, 2018 55.44 55.60 54.21 54.69 8,604,258 -1.91(-3.37%)
Oct 01, 2018 57.99 58.14 56.32 56.60 5,839,909 -1.23(-2.13%)
Sep 28, 2018 58.00 58.27 57.54 57.83 4,642,400 -0.17(-0.29%)
Sep 27, 2018 57.82 58.58 57.82 58.00 3,897,844 +0.49(+0.85%)
Sep 26, 2018 57.40 57.95 57.18 57.51 5,306,736 +0.41(+0.72%)
Sep 25, 2018 57.44 57.55 56.40 57.10 4,635,460 -0.31(-0.54%)
Sep 24, 2018 59.16 59.16 57.13 57.41 6,639,973 -2.20(-3.69%)
Sep 21, 2018 58.44 60.23 58.39 59.61 11,936,200 +1.48(+2.55%)
Sep 20, 2018 58.20 58.46 57.90 58.13 3,447,591 +0.23(+0.40%)
Sep 19, 2018 57.86 58.27 57.75 57.90 3,423,039 +0.07(+0.12%)
Sep 18, 2018 57.87 58.29 56.92 57.83 3,746,893 -0.13(-0.22%)
Sep 17, 2018 57.79 58.35 57.79 57.96 3,944,555 +0.03(+0.05%)
Sep 14, 2018 57.76 58.33 57.63 57.93 3,449,300 +0.11(+0.19%)
Sep 13, 2018 57.39 58.25 57.39 57.82 3,565,087 +0.43(+0.75%)
Sep 12, 2018 58.34 58.38 57.16 57.39 5,116,066 -0.88(-1.51%)
Sep 11, 2018 57.33 58.46 57.16 58.27 4,717,489 +0.71(+1.23%)
Sep 10, 2018 57.05 57.74 56.82 57.56 3,894,919 +0.70(+1.23%)
Sep 07, 2018 56.08 57.68 55.69 56.86 6,307,900 +0.42(+0.74%)
Sep 06, 2018 57.21 57.52 56.18 56.44 7,618,092 -0.77(-1.35%)
Sep 05, 2018 59.00 59.60 56.95 57.21 9,489,367 -1.67(-2.84%)
Sep 04, 2018 58.50 59.18 58.44 58.88 5,016,310 +0.40(+0.68%)
Aug 31, 2018 58.48 58.48 58.48 0 +0.04(+0.07%)
Aug 30, 2018 58.33 58.69 58.17 58.44 3,020,304 -0.08(-0.14%)
Aug 29, 2018 58.80 58.87 58.41 58.52 4,543,353 -0.27(-0.46%)
Aug 28, 2018 57.95 58.87 57.81 58.79 7,035,273 +1.04(+1.80%)
Aug 27, 2018 57.47 57.92 57.27 57.75 4,278,916 +0.57(+1.00%)
Aug 24, 2018 56.78 57.38 56.55 57.18 3,149,500 +0.24(+0.42%)
Aug 23, 2018 56.81 57.31 56.72 56.94 3,051,871 +0.03(+0.05%)
Aug 22, 2018 57.50 57.50 56.78 56.91 4,246,128 -0.69(-1.20%)
Aug 21, 2018 57.53 58.03 57.44 57.60 4,732,210 +0.18(+0.31%)
Aug 20, 2018 55.97 57.70 55.86 57.42 7,005,755 +1.77(+3.18%)
Aug 17, 2018 55.49 55.99 55.31 55.65 3,266,400 +0.20(+0.36%)
Aug 16, 2018 55.33 55.80 55.22 55.45 3,366,092 +0.22(+0.40%)
Aug 15, 2018 54.80 55.55 54.36 55.23 4,896,590 +0.47(+0.86%)
Aug 14, 2018 54.26 55.06 54.26 54.76 3,460,120 +0.54(+1.00%)
Aug 13, 2018 54.88 54.88 53.76 54.22 3,896,583 -0.49(-0.90%)
Aug 10, 2018 54.78 54.83 53.85 54.71 4,204,400 -0.63(-1.14%)
Aug 09, 2018 55.21 55.72 55.12 55.34 2,890,412 +0.11(+0.20%)
Aug 08, 2018 54.87 55.55 54.85 55.23 3,562,161 +0.53(+0.97%)
Aug 07, 2018 54.60 55.08 54.52 54.70 4,425,276 +0.28(+0.51%)
Aug 06, 2018 54.10 54.53 53.84 54.42 3,122,279 +0.16(+0.29%)
Aug 03, 2018 54.16 54.44 54.01 54.26 3,147,200 +0.35(+0.65%)
Aug 02, 2018 53.21 54.10 52.94 53.91 4,483,603 +0.32(+0.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.